Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2003 | INR | 5.34 | 5.34 | 4.14 | 4.21 | 4.21 | -0.24 (-5.39%) | 1,400 |
13 Aug 2003 | INR | 4.88 | 4.88 | 4.45 | 4.45 | 4.45 | +0.37 (+9.07%) | 800 |
12 Aug 2003 | INR | 5.85 | 5.85 | 4.08 | 4.08 | 4.08 | -0.8 (-16.39%) | 400 |
11 Aug 2003 | INR | 5.01 | 5.01 | 4.5 | 4.88 | 4.88 | +0.09 (+1.88%) | 1,400 |
8 Aug 2003 | INR | 5.43 | 5.43 | 4.2 | 4.79 | 4.79 | +0.26 (+5.74%) | 5,200 |
7 Aug 2003 | INR | 4 | 4.53 | 4 | 4.53 | 4.53 | +0.75 (+19.84%) | 2,449 |
6 Aug 2003 | INR | 4.25 | 4.3 | 3.78 | 3.78 | 3.78 | -0.13 (-3.32%) | 2,200 |
5 Aug 2003 | INR | 3.66 | 4.05 | 3.66 | 3.91 | 3.91 | -0.09 (-2.25%) | 1,400 |
4 Aug 2003 | INR | 5.14 | 5.14 | 3.8 | 4 | 4 | -0.29 (-6.76%) | 2,500 |
1 Aug 2003 | INR | 4.45 | 4.46 | 3.9 | 4.29 | 4.29 | +0.57 (+15.32%) | 3,500 |
31 Jul 2003 | INR | 4.05 | 4.05 | 3.7 | 3.72 | 3.72 | -0.81 (-17.88%) | 2,350 |
30 Jul 2003 | INR | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | +0.62 (+15.86%) | 60 |
29 Jul 2003 | INR | 5.56 | 5.56 | 3.91 | 3.91 | 3.91 | -0.73 (-15.73%) | 1,100 |
28 Jul 2003 | INR | 5.46 | 5.46 | 4.1 | 4.64 | 4.64 | +0.09 (+1.98%) | 1,900 |
25 Jul 2003 | INR | 4.7 | 4.72 | 3.75 | 4.55 | 4.55 | +0.61 (+15.48%) | 5,423 |
24 Jul 2003 | INR | 5.83 | 5.83 | 3.9 | 3.94 | 3.94 | -0.92 (-18.93%) | 2,800 |
23 Jul 2003 | INR | 4.98 | 4.98 | 4.3 | 4.86 | 4.86 | +0.71 (+17.11%) | 2,575 |
22 Jul 2003 | INR | 4.85 | 4.86 | 4 | 4.15 | 4.15 | +0.1 (+2.47%) | 624 |
21 Jul 2003 | INR | 5.54 | 5.54 | 4 | 4.05 | 4.05 | -0.65 (-13.83%) | 1,974 |
18 Jul 2003 | INR | 6 | 6 | 4.7 | 4.7 | 4.7 | -0.3 (-6%) | 950 |
17 Jul 2003 | INR | 6 | 6 | 5 | 5 | 5 | 0.0 (0.0%) | 4,521 |
16 Jul 2003 | INR | 5.75 | 5.75 | 4.25 | 5 | 5 | +0.2 (+4.17%) | 3,915 |
15 Jul 2003 | INR | 6.5 | 6.5 | 4.8 | 4.8 | 4.8 | -0.8 (-14.29%) | 591 |
14 Jul 2003 | INR | 6.35 | 6.35 | 5 | 5.6 | 5.6 | +0.29 (+5.46%) | 6,400 |
11 Jul 2003 | INR | 5.75 | 5.76 | 4.25 | 5.31 | 5.31 | +0.51 (+10.63%) | 9,441 |
10 Jul 2003 | INR | 4.25 | 4.8 | 4 | 4.8 | 4.8 | +0.8 (+20%) | 16,690 |
9 Jul 2003 | INR | 3.6 | 4.1 | 3.6 | 4 | 4 | -0.02 (-0.50%) | 2,300 |
8 Jul 2003 | INR | 4.25 | 4.35 | 4 | 4.02 | 4.02 | +0.39 (+10.74%) | 9,283 |
7 Jul 2003 | INR | 3.73 | 3.73 | 3.61 | 3.63 | 3.63 | +0.52 (+16.72%) | 2,750 |
4 Jul 2003 | INR | 3.4 | 3.45 | 3.1 | 3.11 | 3.11 | -0.49 (-13.61%) | 1,500 |